Adriatic Metals (ADT1) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Adriatic Metals

Date Open High Low Close* Volume
15/09/2025 315.00p 320.00p 315.00p 320.00p 0
12/09/2025 315.00p 320.00p 320.00p 320.00p 0
11/09/2025 315.00p 320.00p 315.00p 320.00p 0
10/09/2025 315.00p 320.00p 320.00p 320.00p 0
09/09/2025 315.00p 320.00p 320.00p 320.00p 0
08/09/2025 315.00p 320.00p 320.00p 320.00p 0
05/09/2025 315.00p 320.00p 320.00p 320.00p 0
04/09/2025 315.00p 320.00p 320.00p 320.00p 0
03/09/2025 315.00p 320.00p 320.00p 320.00p 0
02/09/2025 315.00p 320.00p 320.00p 320.00p 0
01/09/2025 315.00p 328.00p 305.00p 320.00p 103776
29/08/2025 304.50p 310.00p 300.35p 307.50p 32785
28/08/2025 300.00p 308.00p 300.00p 302.50p 91389
27/08/2025 310.00p 310.00p 304.00p 308.50p 174551
26/08/2025 310.00p 311.00p 301.00p 308.50p 337641
22/08/2025 303.00p 317.00p 303.00p 310.50p 105405
21/08/2025 299.00p 309.50p 297.50p 307.00p 98930
20/08/2025 292.00p 299.50p 282.00p 297.00p 217348
19/08/2025 298.00p 300.50p 294.50p 296.00p 121570
18/08/2025 294.00p 303.00p 293.00p 297.50p 885047
15/08/2025 300.00p 300.00p 292.00p 297.50p 256322
14/08/2025 291.50p 299.00p 290.00p 297.00p 135894
13/08/2025 291.50p 297.50p 291.50p 293.50p 223051
12/08/2025 292.00p 297.00p 290.00p 291.50p 119604
11/08/2025 295.00p 298.00p 287.10p 293.00p 267827
08/08/2025 296.50p 299.00p 294.50p 297.00p 75710
07/08/2025 291.50p 297.00p 289.00p 294.00p 170580
06/08/2025 290.50p 296.00p 288.30p 293.00p 179473
05/08/2025 289.00p 297.00p 287.00p 291.50p 153571
04/08/2025 292.00p 295.50p 289.50p 293.00p 75427
01/08/2025 279.00p 298.50p 279.00p 292.50p 422243
31/07/2025 284.00p 288.00p 277.50p 281.00p 122575
30/07/2025 285.00p 288.50p 279.70p 287.00p 149837
29/07/2025 280.50p 286.00p 277.00p 283.00p 218078
28/07/2025 285.00p 289.00p 284.00p 284.00p 159443
25/07/2025 285.00p 289.50p 284.50p 286.00p 127805
24/07/2025 290.00p 293.00p 285.00p 286.00p 102907
23/07/2025 290.00p 293.00p 288.00p 290.00p 140385
22/07/2025 284.50p 289.00p 284.50p 288.00p 93768
21/07/2025 284.50p 289.00p 282.46p 284.50p 148272
18/07/2025 284.50p 289.10p 275.50p 284.50p 238308
17/07/2025 280.00p 285.00p 275.50p 275.50p 382756
16/07/2025 280.50p 283.50p 277.50p 278.50p 255322
15/07/2025 282.00p 288.50p 280.50p 281.50p 259235
14/07/2025 284.00p 287.50p 282.00p 285.00p 155489
11/07/2025 274.00p 289.50p 274.00p 284.00p 310568
10/07/2025 275.00p 280.00p 272.50p 274.00p 99555
09/07/2025 269.00p 275.50p 269.00p 275.50p 483180
08/07/2025 271.50p 277.50p 269.50p 269.50p 222071
07/07/2025 267.50p 272.50p 267.50p 271.50p 609701
04/07/2025 270.00p 273.50p 268.50p 270.00p 56182
03/07/2025 273.00p 274.50p 268.00p 272.00p 115304
02/07/2025 270.00p 278.50p 270.00p 272.00p 246163
01/07/2025 272.00p 277.00p 271.50p 273.00p 165601
30/06/2025 266.00p 273.00p 263.00p 270.00p 324773
27/06/2025 265.00p 269.50p 260.00p 264.50p 1431144
26/06/2025 262.50p 268.00p 260.00p 265.00p 1173506
25/06/2025 261.50p 266.00p 261.50p 263.00p 127090
24/06/2025 270.00p 270.00p 260.00p 262.50p 200289
23/06/2025 261.50p 273.00p 260.00p 271.50p 759114
20/06/2025 263.50p 268.00p 262.50p 264.00p 235478
19/06/2025 265.50p 268.00p 262.50p 263.50p 162984
18/06/2025 257.00p 272.00p 256.50p 268.50p 869517
17/06/2025 260.00p 267.00p 260.00p 266.00p 1453028
16/06/2025 258.00p 267.00p 252.04p 265.50p 1439489
13/06/2025 252.00p 266.50p 242.50p 265.00p 2258978
12/06/2025 232.00p 243.00p 229.00p 241.00p 290379
11/06/2025 236.00p 240.11p 226.00p 229.50p 301527
10/06/2025 249.50p 250.50p 238.00p 238.00p 266438
09/06/2025 255.00p 259.00p 247.00p 254.00p 246453
06/06/2025 255.00p 259.50p 254.34p 256.00p 108280
05/06/2025 246.50p 259.00p 246.50p 255.00p 280812
04/06/2025 242.00p 249.90p 242.00p 246.00p 94807
03/06/2025 245.00p 248.83p 241.50p 244.50p 119014
02/06/2025 244.00p 251.00p 240.00p 249.00p 223553
30/05/2025 243.00p 246.00p 241.50p 244.00p 172568
29/05/2025 241.50p 245.00p 235.50p 242.00p 110731
28/05/2025 238.00p 242.50p 235.00p 242.00p 124879
27/05/2025 239.50p 242.50p 238.00p 240.50p 206927
23/05/2025 238.00p 245.18p 225.71p 239.00p 417563
22/05/2025 232.00p 235.50p 227.50p 233.50p 549873
21/05/2025 215.50p 230.50p 215.50p 228.00p 666061
20/05/2025 180.00p 237.50p 175.83p 218.00p 1411225
19/05/2025 178.00p 179.40p 176.00p 177.80p 194472
16/05/2025 183.00p 184.40p 176.00p 177.40p 234655
15/05/2025 188.00p 188.00p 181.00p 185.80p 65456
14/05/2025 190.20p 190.20p 183.00p 184.20p 389093
13/05/2025 194.20p 196.00p 192.00p 193.60p 73717
12/05/2025 196.00p 200.00p 195.16p 196.60p 155066
09/05/2025 191.60p 195.40p 191.20p 194.20p 66992
08/05/2025 192.00p 193.80p 191.20p 191.60p 115698
07/05/2025 191.40p 195.40p 190.13p 194.40p 107081
06/05/2025 191.00p 193.40p 187.80p 192.00p 73599
02/05/2025 196.40p 199.40p 191.00p 191.00p 80333
01/05/2025 203.00p 203.00p 196.80p 198.00p 16553
30/04/2025 199.20p 202.81p 197.40p 199.80p 85535
29/04/2025 193.00p 201.50p 192.80p 198.00p 113541
28/04/2025 197.00p 197.00p 186.60p 188.80p 143133
25/04/2025 204.00p 207.50p 201.00p 201.00p 110192
24/04/2025 209.50p 211.50p 203.50p 203.50p 65527
23/04/2025 211.00p 219.00p 211.00p 212.00p 334682
22/04/2025 206.00p 215.00p 205.26p 213.50p 79871
17/04/2025 204.50p 205.00p 198.40p 200.50p 134968
16/04/2025 209.00p 209.00p 204.50p 207.50p 111538
15/04/2025 212.00p 214.50p 210.00p 210.00p 167869
14/04/2025 209.00p 214.00p 209.00p 212.00p 79973
11/04/2025 199.20p 210.01p 199.00p 200.50p 281386
10/04/2025 187.60p 192.80p 187.20p 190.00p 266801
09/04/2025 175.00p 178.20p 165.40p 177.00p 235569
08/04/2025 183.00p 187.80p 180.80p 182.60p 176862
07/04/2025 179.00p 185.80p 174.93p 180.80p 303379
04/04/2025 199.00p 199.00p 180.80p 188.80p 509803
03/04/2025 204.00p 204.00p 199.40p 200.00p 185752
02/04/2025 201.00p 207.00p 200.30p 207.00p 174888
01/04/2025 200.00p 200.50p 197.00p 199.00p 184486
31/03/2025 208.00p 208.00p 193.00p 196.40p 821226
28/03/2025 224.00p 224.00p 218.50p 218.50p 56967
27/03/2025 216.50p 223.00p 216.50p 221.50p 71734
26/03/2025 221.00p 223.00p 217.50p 218.00p 130034
25/03/2025 215.00p 223.50p 214.50p 223.00p 441112
24/03/2025 219.00p 221.00p 215.50p 218.50p 129682
21/03/2025 220.00p 220.00p 213.00p 216.00p 207874
20/03/2025 220.00p 221.00p 216.00p 220.00p 112680
19/03/2025 219.00p 221.00p 214.00p 219.00p 268677
18/03/2025 220.00p 221.00p 217.00p 218.00p 247976
17/03/2025 221.00p 221.00p 212.00p 218.50p 153261
14/03/2025 218.00p 225.50p 217.00p 223.00p 215138
13/03/2025 212.00p 217.50p 212.00p 217.50p 383925
12/03/2025 208.50p 213.50p 208.00p 212.50p 92771
11/03/2025 210.00p 212.00p 207.00p 207.50p 148527
10/03/2025 220.50p 220.50p 214.50p 215.50p 114391
07/03/2025 215.50p 222.00p 212.00p 219.00p 125709
06/03/2025 214.00p 216.50p 213.00p 215.50p 141532
05/03/2025 210.00p 214.93p 210.00p 213.50p 268884
04/03/2025 210.00p 213.50p 209.00p 209.00p 147192
03/03/2025 210.50p 214.00p 210.00p 212.50p 69380
28/02/2025 211.00p 214.00p 206.50p 208.00p 76551
27/02/2025 212.50p 214.50p 212.00p 213.00p 199931
26/02/2025 220.00p 221.00p 212.27p 214.50p 118536
25/02/2025 213.00p 220.00p 213.00p 220.00p 199678
24/02/2025 214.00p 214.00p 211.50p 213.00p 62616
21/02/2025 214.00p 218.00p 214.00p 215.50p 91011
20/02/2025 214.00p 215.50p 211.50p 213.00p 106269
19/02/2025 210.00p 215.00p 210.00p 214.50p 305821
18/02/2025 200.00p 205.00p 198.20p 203.00p 526276
17/02/2025 212.50p 215.50p 206.50p 208.00p 83045
14/02/2025 215.00p 215.50p 210.50p 214.00p 73434
13/02/2025 213.00p 217.00p 210.86p 214.50p 75634
12/02/2025 217.50p 218.00p 210.62p 213.50p 101782
11/02/2025 220.00p 222.50p 216.00p 219.00p 56033
10/02/2025 221.00p 224.00p 220.00p 222.50p 107970
07/02/2025 217.00p 221.00p 216.50p 221.00p 99787
06/02/2025 213.00p 216.00p 212.50p 214.00p 46948
05/02/2025 208.00p 215.50p 208.00p 213.50p 160846
04/02/2025 208.50p 213.00p 208.50p 212.00p 171213
03/02/2025 206.50p 207.50p 205.50p 207.50p 25827
31/01/2025 205.00p 209.00p 204.50p 208.50p 137707
30/01/2025 199.20p 203.50p 198.40p 202.00p 395620
29/01/2025 206.00p 206.00p 195.60p 202.00p 639772
28/01/2025 211.00p 212.00p 210.00p 210.50p 51696
27/01/2025 213.00p 214.00p 209.00p 213.00p 110678
24/01/2025 210.00p 213.50p 209.50p 211.50p 138940
23/01/2025 213.00p 214.00p 208.00p 208.00p 90008
22/01/2025 217.00p 217.00p 211.00p 212.50p 76524
21/01/2025 213.50p 217.00p 211.15p 217.00p 83641
20/01/2025 210.50p 212.50p 208.50p 208.50p 97780
17/01/2025 211.00p 214.00p 207.00p 210.00p 242679
16/01/2025 212.50p 216.00p 209.00p 213.00p 291777
15/01/2025 201.50p 214.00p 201.49p 212.00p 52455
14/01/2025 192.00p 201.50p 192.00p 201.00p 67328
13/01/2025 194.60p 195.40p 192.00p 192.20p 86431
10/01/2025 191.80p 200.00p 191.80p 200.00p 100980
09/01/2025 192.20p 198.00p 190.00p 195.20p 57639
08/01/2025 193.00p 193.00p 188.20p 191.00p 339281
07/01/2025 191.40p 192.80p 190.20p 192.20p 19717
06/01/2025 198.20p 198.20p 191.40p 191.40p 57399
03/01/2025 194.20p 196.86p 194.20p 196.80p 6000
02/01/2025 190.00p 196.40p 188.80p 194.20p 40305
31/12/2024 188.60p 192.40p 188.60p 190.40p 34208
30/12/2024 196.60p 196.60p 188.73p 189.60p 168961
27/12/2024 196.00p 199.40p 196.00p 197.40p 20219
24/12/2024 200.00p 200.00p 196.20p 200.00p 2465
23/12/2024 197.40p 200.50p 196.20p 196.20p 33644
20/12/2024 201.00p 203.00p 197.00p 199.00p 73356
19/12/2024 201.50p 204.00p 196.80p 204.00p 55750
18/12/2024 203.50p 208.00p 203.24p 208.00p 29810
17/12/2024 205.50p 208.00p 203.30p 208.00p 52734
16/12/2024 205.00p 206.00p 203.00p 203.00p 35473
13/12/2024 207.00p 209.50p 206.00p 206.00p 73856
12/12/2024 210.00p 217.00p 208.00p 208.00p 84034
11/12/2024 205.00p 208.00p 204.00p 206.50p 29894
10/12/2024 205.00p 208.00p 204.50p 205.50p 36813
09/12/2024 207.00p 209.00p 203.42p 208.00p 23972
06/12/2024 202.00p 208.50p 198.20p 202.50p 68814
05/12/2024 207.00p 207.00p 203.00p 206.00p 27849
04/12/2024 208.00p 209.88p 205.00p 206.50p 78484
03/12/2024 207.50p 210.00p 206.50p 207.00p 19665
02/12/2024 208.00p 211.50p 205.50p 205.50p 31250
29/11/2024 208.00p 214.00p 207.50p 211.50p 35774
28/11/2024 207.00p 210.50p 206.10p 208.00p 39417

*Close Price adjusted for both dividends and splits